Tokyo - Delayed Quote JPY

M&A Capital Partners Co.,Ltd. (6080.T)

Compare
2,459.00
0.00
(0.00%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20252,455.002,501.002,432.002,459.002,459.00127,000
Jan 20, 20252,474.002,489.002,444.002,459.002,459.0093,000
Jan 17, 20252,480.002,498.002,464.002,474.002,474.0076,000
Jan 16, 20252,529.002,542.002,489.002,495.002,495.0089,900
Jan 15, 20252,467.002,494.002,458.002,479.002,479.0071,000
Jan 14, 20252,511.002,511.002,444.002,465.002,465.00130,500
Jan 10, 20252,526.002,538.002,507.002,513.002,513.0063,900
Jan 9, 20252,544.002,557.002,520.002,529.002,529.0068,700
Jan 8, 20252,580.002,600.002,554.002,562.002,562.0090,800
Jan 7, 20252,630.002,652.002,602.002,611.002,611.00103,100
Jan 6, 20252,651.002,677.002,597.002,608.002,608.00128,300
Dec 30, 20242,685.002,709.002,648.002,657.002,657.0092,900
Dec 27, 20242,699.002,710.002,661.002,678.002,678.00104,400
Dec 26, 20242,698.002,701.002,632.002,690.002,690.00136,100
Dec 25, 20242,710.002,716.002,641.002,679.002,679.00136,800
Dec 24, 20242,730.002,736.002,688.002,710.002,710.00154,900
Dec 23, 20242,710.002,737.002,702.002,719.002,719.00150,400
Dec 20, 20242,715.002,747.002,682.002,707.002,707.00164,800
Dec 19, 20242,708.002,721.002,684.002,700.002,700.00178,300
Dec 18, 20242,752.002,794.002,730.002,758.002,758.00129,500
Dec 17, 20242,850.002,867.002,751.002,760.002,760.00290,600
Dec 16, 20242,814.002,823.002,767.002,776.002,776.00165,300
Dec 13, 20242,800.002,844.002,798.002,814.002,814.00338,200
Dec 12, 20242,771.002,804.002,760.002,781.002,781.00226,700
Dec 11, 20242,700.002,779.002,689.002,754.002,754.00281,600
Dec 10, 20242,695.002,720.002,629.002,695.002,695.00263,600
Dec 9, 20242,689.002,754.002,687.002,732.002,732.00226,100
Dec 6, 20242,716.002,722.002,656.002,683.002,683.00136,700
Dec 5, 20242,710.002,720.002,677.002,683.002,683.00186,800
Dec 4, 20242,622.002,708.002,600.002,676.002,676.00190,200
Dec 3, 20242,650.002,685.002,630.002,635.002,635.00167,200
Dec 2, 20242,650.002,700.002,628.002,628.002,628.00238,600
Nov 29, 20242,548.002,625.002,540.002,608.002,608.00151,600
Nov 28, 20242,586.002,635.002,535.002,550.002,550.00214,700
Nov 27, 20242,540.002,564.002,486.002,499.002,499.00135,500
Nov 26, 20242,600.002,602.002,533.002,560.002,560.00140,600
Nov 25, 20242,596.002,608.002,550.002,550.002,550.00210,700
Nov 22, 20242,550.002,580.002,524.002,550.002,550.00133,000
Nov 21, 20242,496.002,555.002,472.002,521.002,521.00200,500
Nov 20, 20242,499.002,539.002,480.002,499.002,499.00170,900
Nov 19, 20242,474.002,500.002,450.002,491.002,491.00189,400
Nov 18, 20242,352.002,399.002,345.002,374.002,374.00111,900
Nov 15, 20242,410.002,420.002,336.002,339.002,339.00236,600
Nov 14, 20242,491.002,500.002,410.002,410.002,410.0089,400
Nov 13, 20242,540.002,561.002,472.002,491.002,491.00126,600
Nov 12, 20242,555.002,592.002,532.002,547.002,547.00100,700
Nov 11, 20242,560.002,578.002,520.002,553.002,553.00123,300
Nov 8, 20242,610.002,637.002,546.002,567.002,567.00177,200
Nov 7, 20242,603.002,623.002,542.002,581.002,581.00264,700
Nov 6, 20242,557.002,563.002,515.002,526.002,526.00229,000
Nov 5, 20242,544.002,559.002,513.002,548.002,548.00628,000
Nov 1, 20242,438.002,500.002,349.002,352.002,352.00698,500
Oct 31, 20242,288.002,299.002,187.002,188.002,188.00400,200
Oct 30, 20242,362.002,371.002,345.002,351.002,351.00224,900
Oct 29, 20242,360.002,381.002,335.002,372.002,372.00123,900
Oct 28, 20242,275.002,337.002,271.002,335.002,335.0073,500
Oct 25, 20242,289.002,319.002,269.002,269.002,269.0068,200
Oct 24, 20242,300.002,301.002,267.002,299.002,299.0092,200
Oct 23, 20242,385.002,389.002,324.002,324.002,324.00102,200
Oct 22, 20242,381.002,397.002,337.002,359.002,359.0079,400
Oct 21, 20242,369.002,397.002,345.002,390.002,390.0095,900
Oct 18, 20242,377.002,377.002,337.002,343.002,343.0042,300
Oct 17, 20242,358.002,378.002,344.002,350.002,350.0053,700
Oct 16, 20242,368.002,414.002,330.002,354.002,354.0070,400
Oct 15, 20242,360.002,383.002,349.002,368.002,368.0094,800
Oct 11, 20242,327.002,362.002,327.002,355.002,355.0075,300
Oct 10, 20242,364.002,370.002,330.002,336.002,336.0074,100
Oct 9, 20242,359.002,370.002,321.002,364.002,364.0049,200
Oct 8, 20242,329.002,329.002,295.002,319.002,319.0069,400
Oct 7, 20242,305.002,370.002,298.002,366.002,366.00104,200
Oct 4, 20242,272.002,277.002,253.002,256.002,256.0045,200
Oct 3, 20242,296.002,315.002,249.002,263.002,263.0077,600
Oct 2, 20242,281.002,310.002,243.002,265.002,265.0062,200
Oct 1, 20242,307.002,354.002,292.002,324.002,324.0086,400
Sep 30, 20242,280.002,307.002,235.002,307.002,307.00131,600
Sep 27, 2024 40.00 Dividend
Sep 27, 20242,227.002,378.002,216.002,327.002,327.00456,500
Sep 26, 20242,169.002,220.002,143.002,217.002,177.00148,800
Sep 25, 20242,167.002,184.002,136.002,163.002,123.9798,600
Sep 24, 20242,179.002,202.002,155.002,180.002,140.67131,900
Sep 20, 20242,178.002,194.002,150.002,150.002,111.2178,500
Sep 19, 20242,177.002,229.002,177.002,177.002,137.7290,300
Sep 18, 20242,178.002,213.002,146.002,161.002,122.0179,900
Sep 17, 20242,190.002,190.002,120.002,160.002,121.0376,800
Sep 13, 20242,174.002,189.002,154.002,157.002,118.0876,400
Sep 12, 20242,160.002,190.002,149.002,172.002,132.8154,500
Sep 11, 20242,182.002,183.002,106.002,131.002,092.55121,200
Sep 10, 20242,232.002,250.002,165.002,170.002,130.85119,100
Sep 9, 20242,116.002,243.002,116.002,230.002,189.77117,500
Sep 6, 20242,250.002,275.002,193.002,200.002,160.31194,200
Sep 5, 20242,247.002,296.002,234.002,246.002,205.4878,500
Sep 4, 20242,269.002,300.002,242.002,267.002,226.10171,000
Sep 3, 20242,259.002,325.002,253.002,319.002,277.16100,700
Sep 2, 20242,292.002,315.002,240.002,269.002,228.06137,700
Aug 30, 20242,320.002,344.002,281.002,292.002,250.65140,600
Aug 29, 20242,283.002,294.002,243.002,276.002,234.94146,500
Aug 28, 20242,293.002,329.002,255.002,310.002,268.3280,400
Aug 27, 20242,239.002,332.002,228.002,293.002,251.63175,700
Aug 26, 20242,150.002,239.002,150.002,228.002,187.80135,100
Aug 23, 20242,145.002,151.002,091.002,126.002,087.6484,000
Aug 22, 20242,134.002,189.002,134.002,151.002,112.19106,300
Aug 21, 20242,077.002,127.002,047.002,127.002,088.62105,400
Aug 20, 20242,029.002,097.002,001.002,089.002,051.31114,500
Aug 19, 20241,995.002,027.001,987.001,995.001,959.0198,600
Aug 16, 20241,990.001,999.001,958.001,983.001,947.22105,500
Aug 15, 20241,869.001,973.001,869.001,950.001,914.82192,700
Aug 14, 20241,858.001,887.001,839.001,869.001,835.2894,800
Aug 13, 20241,834.001,852.001,789.001,852.001,818.59135,800
Aug 9, 20241,889.001,889.001,803.001,839.001,805.82124,300
Aug 8, 20241,863.001,914.001,833.001,858.001,824.48136,600
Aug 7, 20241,824.001,919.001,810.001,877.001,843.13164,700
Aug 6, 20241,936.001,962.001,822.001,864.001,830.37209,000
Aug 5, 20241,914.001,959.001,732.001,785.001,752.79371,300
Aug 2, 20242,051.002,072.001,987.001,994.001,958.02338,100
Aug 1, 20242,135.002,147.002,088.002,101.002,063.09355,400
Jul 31, 20242,145.002,217.002,061.002,140.002,101.39676,400
Jul 30, 20242,351.002,393.002,337.002,381.002,338.04153,500
Jul 29, 20242,312.002,386.002,299.002,386.002,342.95196,300
Jul 26, 20242,318.002,375.002,306.002,307.002,265.38128,200
Jul 25, 20242,268.002,299.002,242.002,293.002,251.63215,600
Jul 24, 20242,336.002,353.002,298.002,298.002,256.54143,200
Jul 23, 20242,348.002,389.002,317.002,343.002,300.73146,800
Jul 22, 20242,330.002,355.002,309.002,350.002,307.60134,900
Jul 19, 20242,330.002,357.002,307.002,331.002,288.94102,800
Jul 18, 20242,314.002,357.002,308.002,334.002,291.89157,800
Jul 17, 20242,331.002,358.002,301.002,328.002,286.00139,600
Jul 16, 20242,290.002,350.002,290.002,324.002,282.07228,900
Jul 12, 20242,240.002,294.002,236.002,277.002,235.9297,400
Jul 11, 20242,229.002,268.002,228.002,252.002,211.3795,000
Jul 10, 20242,310.002,330.002,219.002,228.002,187.80182,300
Jul 9, 20242,263.002,311.002,250.002,302.002,260.47142,800
Jul 8, 20242,226.002,263.002,226.002,248.002,207.4481,900
Jul 5, 20242,210.002,251.002,210.002,226.002,185.84174,000
Jul 4, 20242,221.002,265.002,219.002,235.002,194.6872,600
Jul 3, 20242,215.002,237.002,213.002,213.002,173.0798,500
Jul 2, 20242,241.002,245.002,205.002,215.002,175.04107,700
Jul 1, 20242,217.002,246.002,198.002,246.002,205.48135,400
Jun 28, 20242,284.002,284.002,194.002,195.002,155.40134,600
Jun 27, 20242,263.002,305.002,254.002,267.002,226.10121,500
Jun 26, 20242,250.002,300.002,234.002,262.002,221.19188,500
Jun 25, 20242,207.002,266.002,180.002,259.002,218.24221,700
Jun 24, 20242,135.002,211.002,135.002,191.002,151.47202,900
Jun 21, 20242,097.002,150.002,085.002,104.002,066.04223,200
Jun 20, 20242,084.002,098.002,067.002,091.002,053.27162,500
Jun 19, 20242,099.002,120.002,088.002,100.002,062.11115,900
Jun 18, 20242,114.002,129.002,093.002,102.002,064.07147,100
Jun 17, 20242,159.002,159.002,083.002,099.002,061.13140,700
Jun 14, 20242,105.002,168.002,098.002,160.002,121.03177,800
Jun 13, 20242,131.002,148.002,092.002,109.002,070.95102,200
Jun 12, 20242,150.002,196.002,105.002,115.002,076.84243,300
Jun 11, 20242,080.002,141.002,036.002,132.002,093.53367,100
Jun 10, 20242,182.002,184.001,995.002,068.002,030.69882,400
Jun 7, 20242,190.002,240.002,180.002,227.002,186.8280,700
Jun 6, 20242,280.002,291.002,180.002,205.002,165.22128,200
Jun 5, 20242,291.002,306.002,254.002,274.002,232.97139,700
Jun 4, 20242,267.002,320.002,242.002,306.002,264.39279,700
Jun 3, 20242,200.002,267.002,158.002,265.002,224.13296,900
May 31, 20242,032.002,165.002,031.002,157.002,118.08372,400
May 30, 20242,045.002,067.002,012.002,049.002,012.03219,200
May 29, 20242,065.002,080.002,053.002,060.002,022.83127,600
May 28, 20242,076.002,109.002,056.002,060.002,022.83109,200
May 27, 20242,053.002,065.002,043.002,057.002,019.89221,300
May 24, 20242,053.002,077.002,037.002,060.002,022.83132,900
May 23, 20242,101.002,105.002,057.002,076.002,038.54102,600
May 22, 20242,150.002,150.002,112.002,121.002,082.73227,400
May 21, 20242,120.002,161.002,117.002,150.002,111.21209,800
May 20, 20242,070.002,116.002,060.002,114.002,075.86250,900
May 17, 20242,130.002,131.002,073.002,083.002,045.42155,300
May 16, 20242,193.002,193.002,132.002,138.002,099.43179,200
May 15, 20242,197.002,197.002,153.002,179.002,139.69228,100
May 14, 20242,170.002,200.002,148.002,197.002,157.36215,000
May 13, 20242,200.002,222.002,170.002,175.002,135.76134,400
May 10, 20242,190.002,190.002,149.002,177.002,137.72156,800
May 9, 20242,178.002,193.002,143.002,175.002,135.76198,800
May 8, 20242,139.002,195.002,127.002,145.002,106.30182,400
May 7, 20242,042.002,130.002,035.002,130.002,091.57274,200
May 2, 20242,048.002,059.001,987.002,016.001,979.63333,300
May 1, 20242,105.002,125.002,041.002,057.002,019.89322,700
Apr 30, 20242,052.002,160.002,044.002,134.002,095.50891,700
Apr 26, 20242,100.002,154.002,058.002,152.002,113.17417,200
Apr 25, 20242,130.002,138.002,108.002,110.002,071.93106,800
Apr 24, 20242,140.002,158.002,115.002,148.002,109.24182,200
Apr 23, 20242,158.002,165.002,112.002,128.002,089.61153,500
Apr 22, 20242,097.002,107.002,078.002,088.002,050.33131,600
Apr 19, 20242,102.002,109.002,053.002,053.002,015.96129,600
Apr 18, 20242,081.002,145.002,081.002,117.002,078.80146,100
Apr 17, 20242,099.002,104.002,067.002,081.002,043.45145,400
Apr 16, 20242,112.002,123.002,091.002,102.002,064.07125,100
Apr 15, 20242,133.002,133.002,096.002,120.002,081.75193,400
Apr 12, 20242,145.002,176.002,114.002,136.002,097.46197,800
Apr 11, 20242,131.002,151.002,120.002,142.002,103.35103,800
Apr 10, 20242,160.002,170.002,142.002,148.002,109.24110,100
Apr 9, 20242,196.002,197.002,144.002,167.002,127.90158,100
Apr 8, 20242,192.002,202.002,173.002,181.002,141.65126,600
Apr 5, 20242,141.002,179.002,131.002,173.002,133.79127,200
Apr 4, 20242,195.002,209.002,171.002,171.002,131.83141,600
Apr 3, 20242,220.002,231.002,160.002,194.002,154.42238,000
Apr 2, 20242,263.002,317.002,247.002,247.002,206.46218,600
Apr 1, 20242,305.002,354.002,285.002,312.002,270.29259,700
Mar 29, 20242,250.002,287.002,246.002,263.002,222.17184,800
Mar 28, 20242,247.002,267.002,216.002,233.002,192.71351,000
Mar 27, 20242,343.002,392.002,294.002,297.002,255.56940,700
Mar 26, 20242,250.002,274.002,238.002,243.002,202.53205,500
Mar 25, 20242,335.002,344.002,272.002,274.002,232.97342,100
Mar 22, 20242,358.002,365.002,307.002,359.002,316.44231,700
Mar 21, 20242,355.002,390.002,343.002,344.002,301.71276,000
Mar 19, 20242,352.002,367.002,325.002,350.002,307.60240,500
Mar 18, 20242,350.002,374.002,342.002,366.002,323.31197,000
Mar 15, 20242,332.002,373.002,331.002,347.002,304.65120,000
Mar 14, 20242,390.002,419.002,345.002,370.002,327.24204,300
Mar 13, 20242,442.002,447.002,366.002,372.002,329.20237,400
Mar 12, 20242,432.002,474.002,383.002,454.002,409.72234,800
Mar 11, 20242,447.002,482.002,431.002,439.002,394.99220,400
Mar 8, 20242,512.002,532.002,449.002,474.002,429.36330,100
Mar 7, 20242,583.002,631.002,543.002,553.002,506.94313,500
Mar 6, 20242,572.002,647.002,563.002,582.002,535.41226,800
Mar 5, 20242,600.002,641.002,582.002,603.002,556.04142,700
Mar 4, 20242,673.002,676.002,600.002,636.002,588.44169,300
Mar 1, 20242,663.002,673.002,632.002,654.002,606.12179,000
Feb 29, 20242,640.002,675.002,617.002,663.002,614.95175,300
Feb 28, 20242,650.002,673.002,629.002,640.002,592.37192,300
Feb 27, 20242,496.002,656.002,480.002,646.002,598.26323,400
Feb 26, 20242,516.002,557.002,493.002,508.002,462.75168,600
Feb 22, 20242,499.002,521.002,458.002,500.002,454.89186,800
Feb 21, 20242,488.002,513.002,470.002,475.002,430.35119,800
Feb 20, 20242,538.002,545.002,474.002,493.002,448.02154,900
Feb 19, 20242,470.002,533.002,458.002,520.002,474.53265,400
Feb 16, 20242,349.002,480.002,343.002,459.002,414.63392,500
Feb 15, 20242,365.002,394.002,309.002,333.002,290.91142,300
Feb 14, 20242,370.002,370.002,311.002,360.002,317.42209,700
Feb 13, 20242,360.002,397.002,350.002,392.002,348.84140,100
Feb 9, 20242,340.002,357.002,307.002,347.002,304.65115,000
Feb 8, 20242,401.002,401.002,330.002,330.002,287.96255,500
Feb 7, 20242,411.002,433.002,375.002,394.002,350.81178,800
Feb 6, 20242,516.002,520.002,401.002,443.002,398.92288,600
Feb 5, 20242,530.002,550.002,472.002,516.002,470.61333,100
Feb 2, 20242,363.002,538.002,294.002,493.002,448.02684,400
Feb 1, 20242,324.002,395.002,295.002,352.002,309.56599,100
Jan 31, 20242,268.002,315.002,197.002,286.002,244.76967,900
Jan 30, 20242,377.002,411.002,338.002,368.002,325.28257,600
Jan 29, 20242,420.002,426.002,361.002,377.002,334.11157,500
Jan 26, 20242,439.002,459.002,397.002,411.002,367.50151,700
Jan 25, 20242,439.002,439.002,439.002,439.002,394.99212,100
Jan 24, 20242,392.002,417.002,361.002,391.002,347.86224,200
Jan 23, 20242,412.002,455.002,392.002,408.002,364.55194,000
Jan 22, 20242,397.002,412.002,356.002,387.002,343.93175,600

Related Tickers

2127.T Nihon M&A Center Holdings Inc.
655.10
-0.85%
 
6196.T Strike Company,Limited
3,555.00
-0.84%
 
9552.T M&A Research Institute Holdings Inc.
1,916.00
-0.16%
 
ALPH.L Alpha Group International plc
2,250.00
-0.88%
 
CNCK Coincheck Group N.V.
9.82
+9.84%
 
MARA MARA Holdings, Inc.
19.91
+8.80%
 
GS The Goldman Sachs Group, Inc.
625.94
+2.11%